495.40
+0.1(+0.02%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 496.2 | 495.4 | 495.4 | 497 | 495.2 | 2,982 |
| August 15, 2025 | 500 | 495.3 | 495.3 | 500 | 495 | 3,373 |
| August 14, 2025 | 498.4 | 499.7 | 499.7 | 501.1 | 497 | 3,835 |
| August 13, 2025 | 499.2 | 497.1 | 497.1 | 500.7 | 496.9 | 3,966 |
| August 12, 2025 | 496 | 496.9 | 496.9 | 498.05 | 493.7 | 4,425 |
| August 11, 2025 | 496.1 | 498.1 | 498.1 | 498.75 | 494.75 | 5,011 |
| August 08, 2025 | 491.9 | 493.3 | 493.3 | 495 | 491.5 | 1,545 |
| August 07, 2025 | 489.5 | 491.8 | 491.8 | 494.85 | 489.4 | 3,576 |
| August 06, 2025 | 487.55 | 487.95 | 487.95 | 488.05 | 484.85 | 3,276 |
| August 05, 2025 | 492.35 | 486.15 | 486.15 | 493.2 | 486.15 | 5,021 |
| August 04, 2025 | 483.15 | 488.35 | 488.35 | 488.55 | 483.15 | 5,507 |
| August 01, 2025 | 495 | 482.6 | 482.6 | 495 | 479.25 | 11,909 |
| July 31, 2025 | 505.1 | 500.7 | 500.7 | 506.9 | 499 | 6,197 |
| July 30, 2025 | 494.05 | 497.7 | 497.7 | 498.65 | 493.65 | 1,104 |
| July 29, 2025 | 495.75 | 494.65 | 494.65 | 498.3 | 494.65 | 4,628 |
| July 28, 2025 | 488.5 | 491.25 | 491.25 | 491.4 | 488.25 | 6,579 |
| July 25, 2025 | 483.7 | 484.95 | 484.95 | 485.1 | 482.95 | 3,777 |
| July 24, 2025 | 482.6 | 482.45 | 482.45 | 484 | 480.55 | 3,385 |
| July 23, 2025 | 481.35 | 480.9 | 480.9 | 482.05 | 479.3 | 4,562 |
| July 22, 2025 | 484.6 | 480.55 | 480.55 | 485.15 | 480.25 | 2,115 |
| July 21, 2025 | 485.45 | 485.45 | 485.45 | 487 | 483.6 | 6,878 |
| July 18, 2025 | 486.45 | 483.95 | 483.95 | 486.45 | 483.55 | 6,534 |
| July 17, 2025 | 484.6 | 486.25 | 486.25 | 486.75 | 483.35 | 2,281 |
| July 16, 2025 | 479.6 | 474.5 | 474.5 | 483.35 | 474.5 | 4,348 |
| July 15, 2025 | 481.15 | 484.15 | 484.15 | 484.15 | 480.55 | 4,685 |
| July 14, 2025 | 475.05 | 477.35 | 477.35 | 478.15 | 473.9 | 5,591 |
| July 11, 2025 | 477.05 | 476.45 | 476.45 | 477.75 | 474.3 | 1,859 |
| July 10, 2025 | 475.3 | 477.75 | 477.75 | 478.35 | 475.3 | 3,103 |
| July 09, 2025 | 473.7 | 475.8 | 475.8 | 478.6 | 473.3 | 2,465 |
| July 08, 2025 | 473.15 | 473.9 | 473.9 | 475.65 | 472.9 | 2,618 |
| July 07, 2025 | 473.3 | 473.35 | 473.35 | 475.25 | 472.9 | 2,089 |
| July 04, 2025 | 473.35 | 471.7 | 471.7 | 473.35 | 471 | 3,889 |
| July 03, 2025 | 470.05 | 475.25 | 475.25 | 475.6 | 469.35 | 4,037 |
| July 02, 2025 | 468.7 | 469.4 | 469.4 | 470.7 | 465.4 | 5,265 |
| July 01, 2025 | 470.5 | 466.7 | 466.7 | 470.5 | 465 | 9,277 |
| June 30, 2025 | 471.95 | 470.45 | 470.45 | 473.35 | 470 | 2,594 |
| June 27, 2025 | 469.7 | 471.35 | 471.35 | 471.55 | 468.3 | 6,309 |
| June 26, 2025 | 466.7 | 467.3 | 467.3 | 467.9 | 464.7 | 3,535 |
| June 25, 2025 | 467.7 | 467.25 | 467.25 | 470.3 | 467.25 | 2,452 |
| June 24, 2025 | 466.3 | 465.95 | 465.95 | 466.5 | 464.25 | 6,294 |
| June 23, 2025 | 459.1 | 460.1 | 460.1 | 463.05 | 459.1 | 2,355 |
| June 20, 2025 | 460.45 | 460 | 460 | 465.05 | 457.65 | 3,932 |
| June 19, 2025 | 461.65 | 457.65 | 457.65 | 461.85 | 456.9 | 2,766 |
| June 18, 2025 | 462 | 463.05 | 463.05 | 464.6 | 461.7 | 2,340 |
| June 17, 2025 | 461.8 | 463.55 | 463.55 | 464.3 | 460.1 | 4,854 |
| June 16, 2025 | 459.6 | 463.2 | 463.2 | 463.7 | 458.45 | 5,709 |
| June 13, 2025 | 457.25 | 460.1 | 460.1 | 462.25 | 456.8 | 5,760 |
| June 12, 2025 | 463.8 | 462.4 | 462.4 | 463.8 | 458 | 5,506 |
| June 11, 2025 | 469.1 | 468.4 | 467.96 | 470 | 467.6 | 4,732 |
| June 10, 2025 | 467.85 | 466.35 | 465.92 | 468 | 466.15 | 8,435 |
| June 09, 2025 | 465.7 | 467.3 | 466.87 | 469 | 465.6 | 2,939 |
| June 06, 2025 | 463.4 | 467.15 | 466.72 | 469 | 462.9 | 7,909 |
| June 05, 2025 | 465.8 | 467.75 | 467.32 | 467.75 | 461.75 | 4,508 |
| June 04, 2025 | 465.6 | 465.4 | 464.97 | 466.95 | 463.25 | 4,871 |
| June 03, 2025 | 459 | 465.1 | 465.1 | 465.4 | 457.85 | 1,476 |
| June 02, 2025 | 455.2 | 456.75 | 456.75 | 459.1 | 452.95 | 4,364 |
| May 30, 2025 | 459.55 | 458.75 | 458.75 | 461.5 | 457.35 | 4,728 |
| May 29, 2025 | 471.25 | 461 | 461 | 473.1 | 460 | 3,571 |
| May 28, 2025 | 462.7 | 463.5 | 463.5 | 465 | 460.7 | 3,659 |
| May 27, 2025 | 456.2 | 460.4 | 460.4 | 460.6 | 455 | 3,900 |